KissMeData/007570/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185000	225330440	12980	12980	12980	12980	980
3	20241017	184900	225330440	12980	12980	12980	12980	0
4	20241017	184800	225330440	12980	12980	12980	12980	0
5	20241017	184700	225330440	12980	12980	12980	12980	0
6	20241017	184600	225330440	12980	12980	12980	12980	0
7	20241017	184500	225330440	12980	12980	12980	12980	0
8	20241017	184400	225330440	12980	12980	12980	12980	0
9	20241017	184300	225330440	12980	12980	12980	12980	0
10	20241017	184200	225330440	12980	12980	12980	12980	0
11	20241017	184100	225330440	12980	12980	12980	12980	0
12	20241017	184000	225330440	12980	12980	12980	12980	0
13	20241017	183900	225330440	12980	12980	12980	12980	0
14	20241017	183800	225330440	12980	12980	12980	12980	0
15	20241017	183700	225330440	12980	12980	12980	12980	0
16	20241017	183600	225330440	12980	12980	12980	12980	0
17	20241017	183500	225330440	12980	12980	12980	12980	0
18	20241017	183400	225330440	12980	12980	12980	12980	0
19	20241017	183300	225330440	12980	12980	12980	12980	0
20	20241017	183200	225330440	12980	12980	12980	12980	0
21	20241017	183100	225330440	12980	12980	12980	12980	0
22	20241017	183000	225330440	12980	12980	12980	12980	0
23	20241017	182900	225330440	12980	12980	12980	12980	0
24	20241017	182800	225330440	12980	12980	12980	12980	0
25	20241017	182700	225330440	12980	12980	12980	12980	0
26	20241017	182600	225330440	12980	12980	12980	12980	0
27	20241017	182500	225330440	12980	12980	12980	12980	0
28	20241017	182400	225330440	12980	12980	12980	12980	0
29	20241017	182300	225330440	12980	12980	12980	12980	0
30	20241017	182200	225330440	12980	12980	12980	12980	0
31	20241017	182100	225330440	12980	12980	12980	12980	0
32	20241017	182000	225330440	12980	12980	12980	12980	980
33	20241017	181900	225330440	12980	12980	12980	12980	0
34	20241017	181800	225330440	12980	12980	12980	12980	0
35	20241017	181700	225330440	12980	12980	12980	12980	0
36	20241017	181600	225330440	12980	12980	12980	12980	0
37	20241017	181500	225330440	12980	12980	12980	12980	0
38	20241017	181400	225330440	12980	12980	12980	12980	0
39	20241017	181300	225330440	12980	12980	12980	12980	0
40	20241017	181200	225330440	12980	12980	12980	12980	0
41	20241017	181100	225330440	12980	12980	12980	12980	0
42	20241017	181000	225330440	12980	12980	12980	12980	0
43	20241017	180900	225330440	12980	12980	12980	12980	0
44	20241017	180800	225330440	12980	12980	12980	12980	0
45	20241017	180700	225330440	12980	12980	12980	12980	0
46	20241017	180600	225330440	12980	12980	12980	12980	0
47	20241017	180500	225330440	12980	12980	12980	12980	0
48	20241017	180400	225330440	12980	12980	12980	12980	0
49	20241017	180300	225330440	12980	12980	12980	12980	0
50	20241017	180200	225330440	12980	12980	12980	12980	0
51	20241017	180100	225330440	12980	12980	12980	12980	0
52	20241017	180000	225330440	12980	12980	12980	12980	0
53	20241017	175900	225330440	12980	12980	12980	12980	0
54	20241017	175800	225330440	12980	12980	12980	12980	0
55	20241017	175700	225330440	12980	12980	12980	12980	0
56	20241017	175600	225330440	12980	12980	12980	12980	0
57	20241017	175500	225330440	12980	12980	12980	12980	0
58	20241017	175400	225330440	12980	12980	12980	12980	0
59	20241017	175300	225330440	12980	12980	12980	12980	0
60	20241017	175200	225330440	12980	12980	12980	12980	0
61	20241017	175100	225330440	12980	12980	12980	12980	0
62	20241017	175000	225330440	12980	12980	12980	12980	980
63	20241017	174900	225330440	12980	12980	12980	12980	0
64	20241017	174800	225330440	12980	12980	12980	12980	0
65	20241017	174700	225330440	12980	12980	12980	12980	0
66	20241017	174600	225330440	12980	12980	12980	12980	0
67	20241017	174500	225330440	12980	12980	12980	12980	0
68	20241017	174400	225330440	12980	12980	12980	12980	0
69	20241017	174300	225330440	12980	12980	12980	12980	0
70	20241017	174200	225330440	12980	12980	12980	12980	0
71	20241017	174100	225330440	12980	12980	12980	12980	0
72	20241017	174000	225330440	12980	12980	12980	12980	0
73	20241017	173900	225330440	12980	12980	12980	12980	0
74	20241017	173800	225330440	12980	12980	12980	12980	0
75	20241017	173700	225330440	12980	12980	12980	12980	0
76	20241017	173600	225330440	12980	12980	12980	12980	0
77	20241017	173500	225330440	12980	12980	12980	12980	0
78	20241017	173400	225330440	12980	12980	12980	12980	0
79	20241017	173300	225330440	12980	12980	12980	12980	0
80	20241017	173200	225330440	12980	12980	12980	12980	0
81	20241017	173100	225330440	12980	12980	12980	12980	0
82	20241017	173000	225330440	12980	12980	12980	12980	0
83	20241017	172900	225330440	12980	12980	12980	12980	0
84	20241017	172800	225330440	12980	12980	12980	12980	0
85	20241017	172700	225330440	12980	12980	12980	12980	0
86	20241017	172600	225330440	12980	12980	12980	12980	0
87	20241017	172500	225330440	12980	12980	12980	12980	0
88	20241017	172400	225330440	12980	12980	12980	12980	0
89	20241017	172300	225330440	12980	12980	12980	12980	0
90	20241017	172200	225330440	12980	12980	12980	12980	0
91	20241017	172100	225330440	12980	12980	12980	12980	0
92	20241017	172000	225330440	12980	12980	12980	12980	980
93	20241017	171900	225330440	12980	12980	12980	12980	0
94	20241017	171800	225330440	12980	12980	12980	12980	0
95	20241017	171700	225330440	12980	12980	12980	12980	0
96	20241017	171600	225330440	12980	12980	12980	12980	0
97	20241017	171500	225330440	12980	12980	12980	12980	0
98	20241017	171400	225330440	12980	12980	12980	12980	0
99	20241017	171300	225330440	12980	12980	12980	12980	0
100	20241017	171200	225330440	12980	12980	12980	12980	0
101	20241017	171100	225330440	12980	12980	12980	12980	0
102	20241017	171000	225330440	12980	12980	12980	12980	0
103	20241017	170900	225330440	12980	12980	12980	12980	0
104	20241017	170800	225330440	12980	12980	12980	12980	0
105	20241017	170700	225330440	12980	12980	12980	12980	0
106	20241017	170600	225330440	12980	12980	12980	12980	0
107	20241017	170500	225330440	12980	12980	12980	12980	0
108	20241017	170400	225330440	12980	12980	12980	12980	0
109	20241017	170300	225330440	12980	12980	12980	12980	0
110	20241017	170200	225330440	12980	12980	12980	12980	0
111	20241017	170100	225330440	12980	12980	12980	12980	0
112	20241017	170000	225330440	12980	12980	12980	12980	0
113	20241017	165900	225330440	12980	12980	12980	12980	0
114	20241017	165800	225330440	12980	12980	12980	12980	0
115	20241017	165700	225330440	12980	12980	12980	12980	0
116	20241017	165600	225330440	12980	12980	12980	12980	0
117	20241017	165500	225330440	12980	12980	12980	12980	0
118	20241017	165400	225330440	12980	12980	12980	12980	0
119	20241017	165300	225330440	12980	12980	12980	12980	0
120	20241017	165200	225330440	12980	12980	12980	12980	0
121	20241017	165100	225330440	12980	12980	12980	12980	0
122	20241017	165000	225330440	12980	12980	12980	12980	980
123	20241017	164900	225330440	12980	12980	12980	12980	0
124	20241017	164800	225330440	12980	12980	12980	12980	0
125	20241017	164700	225330440	12980	12980	12980	12980	0
126	20241017	164600	225330440	12980	12980	12980	12980	0
127	20241017	164500	225330440	12980	12980	12980	12980	0
128	20241017	164400	225330440	12980	12980	12980	12980	0
129	20241017	164300	225330440	12980	12980	12980	12980	0
130	20241017	164200	225330440	12980	12980	12980	12980	0
131	20241017	164100	225330440	12980	12980	12980	12980	0
132	20241017	164000	225330440	12980	12980	12980	12980	0
133	20241017	163900	225330440	12980	12980	12980	12980	0
134	20241017	163800	225330440	12980	12980	12980	12980	0
135	20241017	163700	225330440	12980	12980	12980	12980	0
136	20241017	163600	225330440	12980	12980	12980	12980	0
137	20241017	163500	225330440	12980	12980	12980	12980	0
138	20241017	163400	225330440	12980	12980	12980	12980	0
139	20241017	163300	225330440	12980	12980	12980	12980	0
140	20241017	163200	225330440	12980	12980	12980	12980	0
141	20241017	163100	225330440	12980	12980	12980	12980	0
142	20241017	163000	225330440	12980	12980	12980	12980	0
143	20241017	162900	225330440	12980	12980	12980	12980	0
144	20241017	162800	225330440	12980	12980	12980	12980	0
145	20241017	162700	225330440	12980	12980	12980	12980	0
146	20241017	162600	225330440	12980	12980	12980	12980	0
147	20241017	162500	225330440	12980	12980	12980	12980	0
148	20241017	162400	225330440	12980	12980	12980	12980	0
149	20241017	162300	225330440	12980	12980	12980	12980	0
150	20241017	162200	225330440	12980	12980	12980	12980	0
151	20241017	162100	225330440	12980	12980	12980	12980	0
152	20241017	162000	225330440	12980	12980	12980	12980	980
153	20241017	161900	225330440	12980	12980	12980	12980	0
154	20241017	161800	225330440	12980	12980	12980	12980	0
155	20241017	161700	225330440	12980	12980	12980	12980	0
156	20241017	161600	225330440	12980	12980	12980	12980	0
157	20241017	161500	225330440	12980	12980	12980	12980	0
158	20241017	161400	225330440	12980	12980	12980	12980	0
159	20241017	161300	225330440	12980	12980	12980	12980	0
160	20241017	161200	225330440	12980	12980	12980	12980	0
161	20241017	161100	225330440	12980	12980	12980	12980	0
162	20241017	161000	225330440	12980	12980	12980	12980	0
163	20241017	160900	225330440	12980	12980	12980	12980	0
164	20241017	160800	225330440	12980	12980	12980	12980	0
165	20241017	160700	225330440	12980	12980	12980	12980	0
166	20241017	160600	225330440	12980	12980	12980	12980	0
167	20241017	160500	225330440	12980	12980	12980	12980	0
168	20241017	160400	225330440	12980	12980	12980	12980	0
169	20241017	160300	225330440	12980	12980	12980	12980	0
170	20241017	160200	225330440	12980	12980	12980	12980	0
171	20241017	160100	225330440	12980	12980	12980	12980	0
172	20241017	160000	225330440	12980	12980	12980	12980	0
173	20241017	155900	225330440	12980	12980	12980	12980	0
174	20241017	155800	225330440	12980	12980	12980	12980	0
175	20241017	155700	225330440	12980	12980	12980	12980	0
176	20241017	155600	225330440	12980	12980	12980	12980	0
177	20241017	155500	225330440	12980	12980	12980	12980	0
178	20241017	155400	225330440	12980	12980	12980	12980	0
179	20241017	155300	225330440	12980	12980	12980	12980	0
180	20241017	155200	225330440	12980	12980	12980	12980	0
181	20241017	155100	225330440	12980	12980	12980	12980	0
182	20241017	155000	225330440	12980	12980	12980	12980	980
183	20241017	154900	225330440	12980	12980	12980	12980	0
184	20241017	154800	225330440	12980	12980	12980	12980	0
185	20241017	154700	225330440	12980	12980	12980	12980	0
186	20241017	154600	225330440	12980	12980	12980	12980	0
187	20241017	154500	225330440	12980	12980	12980	12980	0
188	20241017	154400	225330440	12980	12980	12980	12980	0
189	20241017	154300	225330440	12980	12980	12980	12980	0
190	20241017	154200	225330440	12980	12980	12980	12980	0
191	20241017	154100	225330440	12980	12980	12980	12980	0
192	20241017	154000	225330440	12980	12980	12980	12980	0
193	20241017	153900	225330440	12980	12980	12980	12980	0
194	20241017	153800	225330440	12980	12980	12980	12980	0
195	20241017	153700	225330440	12980	12980	12980	12980	0
196	20241017	153600	225330440	12980	12980	12980	12980	0
197	20241017	153500	225330440	12980	12980	12980	12980	0
198	20241017	153400	225330440	12980	12980	12980	12980	0
199	20241017	153300	225330440	12980	12980	12980	12980	0
200	20241017	153200	225330440	12980	12980	12980	12980	0
201	20241017	153100	225330440	12980	12980	12980	12980	0
202	20241017	153000	225330440	12980	12980	12980	12980	980
203	20241017	152900	212610040	12980	12980	12980	12980	0
204	20241017	152800	212610040	12980	12980	12980	12980	0
205	20241017	152700	212610040	12980	12980	12980	12980	0
206	20241017	152600	212610040	12980	12980	12980	12980	0
207	20241017	152500	212610040	12980	12980	12980	12980	0
208	20241017	152400	212610040	12980	12980	12980	12980	0
209	20241017	152300	212610040	12980	12980	12980	12980	0
210	20241017	152200	212610040	12980	12980	12980	12980	0
211	20241017	152100	212610040	12980	12980	12980	12980	0
212	20241017	152000	212610040	12980	12980	12980	12980	0
213	20241017	151900	212610040	12980	12980	13010	12980	30
214	20241017	151800	212220610	12980	12980	12980	12980	10
215	20241017	151700	212090810	13010	12990	13010	12990	40
216	20241017	151600	211571190	12990	12990	12990	12990	0
217	20241017	151500	211571190	12990	12990	12990	12990	3
218	20241017	151400	211532220	12980	12980	12980	12980	0
219	20241017	151300	211532220	12980	12980	12980	12980	2
220	20241017	151200	211506260	12990	12990	12990	12990	0
221	20241017	151100	211506260	12990	12990	12990	12990	1
222	20241017	151000	211493270	12990	12990	12990	12990	1
223	20241017	150900	211480280	13000	13000	13000	13000	0
224	20241017	150800	211480280	13000	13000	13000	13000	0
225	20241017	150700	211480280	13000	13000	13000	13000	11
226	20241017	150600	211337280	13000	13000	13000	13000	0
227	20241017	150500	211337280	13000	13000	13000	13000	0
228	20241017	150400	211337280	13000	13000	13000	13000	0
229	20241017	150300	211337280	13000	13000	13000	13000	11
230	20241017	150200	211194280	13010	13010	13010	13010	0
231	20241017	150100	211194280	13010	13010	13010	13010	0
232	20241017	150000	211194280	13010	12990	13010	12990	2
233	20241017	145900	211168280	13020	13020	13020	13020	0
234	20241017	145800	211168280	13020	12970	13020	12970	31
235	20241017	145700	210765490	12980	12950	12980	12950	13
236	20241017	145600	210597100	12950	12950	12950	12950	10
237	20241017	145500	210467600	12960	12970	12970	12950	213
238	20241017	145400	207709010	12960	12960	12960	12960	0
239	20241017	145300	207709010	12960	12960	12960	12960	10
240	20241017	145200	207579410	12960	12960	12960	12960	100
241	20241017	145100	206283410	12960	12970	12970	12960	147
242	20241017	145000	204377830	12970	12970	12970	12970	10
243	20241017	144900	204248130	12980	12980	12980	12980	5
244	20241017	144800	204183230	12970	12970	12970	12970	11
245	20241017	144700	204040560	12970	12970	12970	12970	0
246	20241017	144600	204040560	12970	12970	12970	12970	10
247	20241017	144500	203910860	12970	12970	12970	12970	0
248	20241017	144400	203910860	12970	12970	12970	12970	11
249	20241017	144300	203768190	12970	12970	12970	12970	11
250	20241017	144200	203625520	12970	12970	12970	12970	100
251	20241017	144100	202328520	12970	12970	12970	12970	10
252	20241017	144000	202198820	12970	12970	12970	12970	1
253	20241017	143900	202185850	12970	12970	12970	12970	11
254	20241017	143800	202043180	12980	12980	12980	12980	7
255	20241017	143700	201952320	13000	12980	13000	12980	8
256	20241017	143600	201848370	12970	12980	12980	12970	36
257	20241017	143500	201381340	13010	12980	13010	12980	2
258	20241017	143400	201355350	12970	12970	12970	12970	211
259	20241017	143300	198618680	13010	12980	13010	12980	9
260	20241017	143200	198501830	12970	13000	13000	12970	53
261	20241017	143100	197813130	13000	13000	13000	13000	33
262	20241017	143000	197384130	13000	13000	13000	13000	0
263	20241017	142900	197384130	13000	13000	13000	13000	10
264	20241017	142800	197254130	13010	13010	13010	13010	0
265	20241017	142700	197254130	13010	13010	13010	13010	4
266	20241017	142600	197202090	13010	13010	13010	13010	31
267	20241017	142500	196798780	13010	13010	13010	13010	0
268	20241017	142400	196798780	13010	13010	13010	13010	1
269	20241017	142300	196785770	13010	13010	13010	13010	0
270	20241017	142200	196785770	13010	13010	13010	13010	0
271	20241017	142100	196785770	13010	13010	13010	13010	15
272	20241017	142000	196590620	13000	13000	13000	13000	10
273	20241017	141900	196460620	13000	13000	13000	13000	11
274	20241017	141800	196317620	13000	13000	13000	13000	0
275	20241017	141700	196317620	13000	13000	13000	13000	10
276	20241017	141600	196187620	13000	13000	13000	13000	0
277	20241017	141500	196187620	13000	13000	13000	13000	11
278	20241017	141400	196044620	13000	13000	13000	13000	11
279	20241017	141300	195901620	13000	13000	13000	13000	52
280	20241017	141200	195225620	13000	13000	13000	13000	10
281	20241017	141100	195095620	13010	13010	13010	13010	20
282	20241017	141000	194835420	13010	13010	13010	13010	84
283	20241017	140900	193742580	13010	13010	13010	13010	0
284	20241017	140800	193742580	13010	13020	13020	13010	13
285	20241017	140700	193573420	13010	13010	13010	13010	11
286	20241017	140600	193430310	13050	13050	13050	13050	0
287	20241017	140500	193430310	13050	13050	13050	13050	3
288	20241017	140400	193391160	13050	13040	13050	13040	20
289	20241017	140300	193130260	13050	13040	13050	13040	33
290	20241017	140200	192699730	13050	13050	13050	13050	0
291	20241017	140100	192699730	13050	13000	13050	13000	380
292	20241017	140000	187753730	12970	12960	13000	12960	14
293	20241017	135900	187572220	12960	12960	12970	12960	5
294	20241017	135800	187507410	12950	12940	12950	12940	19
295	20241017	135700	187261470	12950	12950	12950	12950	0
296	20241017	135600	187261470	12950	12950	12950	12950	9
297	20241017	135500	187144920	12950	12950	12950	12950	55
298	20241017	135400	186432670	12930	12930	12930	12930	21
299	20241017	135300	186161140	12920	12920	12920	12920	11
300	20241017	135200	186019020	12920	12920	12920	12920	12
301	20241017	135100	185863980	12920	12920	12920	12920	10
302	20241017	135000	185734780	12920	12920	12920	12920	0
303	20241017	134900	185734780	12920	12920	12920	12920	0
304	20241017	134800	185734780	12920	12940	12940	12920	1012
305	20241017	134700	172652140	12940	12940	12940	12940	0
306	20241017	134600	172652140	12940	12940	12940	12940	0
307	20241017	134500	172652140	12940	12940	12940	12940	19
308	20241017	134400	172406280	12930	12940	12940	12930	27
309	20241017	134300	172057010	12930	12930	12930	12930	20
310	20241017	134200	171798410	12940	12940	12940	12940	0
311	20241017	134100	171798410	12940	12940	12940	12940	0
312	20241017	134000	171798410	12940	12950	12950	12940	2
313	20241017	133900	171772520	12940	12940	12940	12940	0
314	20241017	133800	171772520	12940	12940	12940	12940	9
315	20241017	133700	171656060	12930	12930	12930	12930	11
316	20241017	133600	171513830	12930	12930	12930	12930	11
317	20241017	133500	171371600	12940	12940	12940	12940	1
318	20241017	133400	171358660	12940	12940	12940	12940	0
319	20241017	133300	171358660	12940	12940	12940	12940	24
320	20241017	133200	171048100	12930	12930	12930	12930	11
321	20241017	133100	170905870	12930	12930	12930	12930	286
322	20241017	133000	167207890	12940	12940	12940	12940	0
323	20241017	132900	167207890	12940	12940	12940	12940	21
324	20241017	132800	166936150	12960	12960	12960	12960	0
325	20241017	132700	166936150	12960	12960	12960	12960	0
326	20241017	132600	166936150	12960	12960	12960	12960	0
327	20241017	132500	166936150	12960	12960	12960	12960	7
328	20241017	132400	166845430	12960	12960	12960	12960	22
329	20241017	132300	166560310	12980	12980	12980	12980	0
330	20241017	132200	166560310	12980	12950	13000	12950	12
331	20241017	132100	166404830	12940	12940	12940	12940	198
332	20241017	132000	163842710	12940	12950	12950	12940	12
333	20241017	131900	163687420	12960	12960	12960	12960	0
334	20241017	131800	163687420	12960	12960	12960	12960	1
335	20241017	131700	163674460	12950	12950	12950	12950	10
336	20241017	131600	163544960	12950	12950	12950	12950	0
337	20241017	131500	163544960	12950	12960	12960	12950	16
338	20241017	131400	163337710	12990	12960	12990	12960	2
339	20241017	131300	163311760	12950	12950	12950	12950	10
340	20241017	131200	163182260	12950	12950	12950	12950	11
341	20241017	131100	163039810	12950	12950	12950	12950	0
342	20241017	131000	163039810	12950	12950	12950	12950	11
343	20241017	130900	162897360	12950	12950	12950	12950	0
344	20241017	130800	162897360	12950	12950	13000	12950	13
345	20241017	130700	162728920	12940	12940	12940	12940	27
346	20241017	130600	162379540	12930	12960	12960	12930	820
347	20241017	130500	151771900	12960	12960	12960	12960	10
348	20241017	130400	151642300	12960	12960	12960	12960	0
349	20241017	130300	151642300	12960	12960	13000	12960	13
350	20241017	130200	151473780	12970	12960	12990	12960	3
351	20241017	130100	151434860	12950	12950	12950	12950	11
352	20241017	130000	151292410	12960	12950	12960	12950	20
353	20241017	125900	151033310	12960	12960	12960	12960	0
354	20241017	125800	151033310	12960	12960	12960	12960	11
355	20241017	125700	150890750	12960	12960	12960	12960	0
356	20241017	125600	150890750	12960	12960	12960	12950	60
357	20241017	125500	150113240	12970	12960	12970	12960	51
358	20241017	125400	149452180	12960	12960	12960	12960	11
359	20241017	125300	149309620	12970	12970	12980	12970	12
360	20241017	125200	149153970	12980	12960	12980	12960	149
361	20241017	125100	147222900	12970	12980	12980	12970	6
362	20241017	125000	147145050	12990	12990	12990	12990	0
363	20241017	124900	147145050	12990	12990	12990	12990	8
364	20241017	124800	147041130	12990	12990	12990	12990	10
365	20241017	124700	146911230	12990	12990	12990	12990	13
366	20241017	124600	146742360	12990	12990	12990	12990	21
367	20241017	124500	146469570	13020	13020	13020	13020	0
368	20241017	124400	146469570	13020	12990	13020	12990	11
369	20241017	124300	146326650	12990	12980	12990	12980	2
370	20241017	124200	146300680	12970	12970	12970	12970	111
371	20241017	124100	144861010	12970	12970	12970	12970	11
372	20241017	124000	144718340	12970	12970	12970	12970	0
373	20241017	123900	144718340	12970	12970	12970	12970	10
374	20241017	123800	144588640	12970	12970	12970	12970	0
375	20241017	123700	144588640	12970	12980	12980	12970	21
376	20241017	123600	144316170	12970	12970	12970	12970	10
377	20241017	123500	144186470	12980	12980	12980	12980	0
378	20241017	123400	144186470	12980	12980	12980	12980	1
379	20241017	123300	144173490	12990	12990	12990	12990	0
380	20241017	123200	144173490	12990	12990	12990	12970	36
381	20241017	123100	143706250	12990	12980	12990	12980	6
382	20241017	123000	143628340	12990	12990	12990	12990	5
383	20241017	122900	143563390	12990	12990	12990	12990	0
384	20241017	122800	143563390	12990	12980	12990	12980	12
385	20241017	122700	143407580	12970	12970	12970	12970	10
386	20241017	122600	143277880	12970	12970	12970	12970	0
387	20241017	122500	143277880	12970	12970	12970	12970	11
388	20241017	122400	143135210	12980	12980	12980	12980	5
389	20241017	122300	143070310	12980	12980	12980	12980	6
390	20241017	122200	142992430	12970	12980	12980	12970	11
391	20241017	122100	142849750	12980	12980	12980	12980	1
392	20241017	122000	142836770	12980	12980	12980	12980	8
393	20241017	121900	142732930	12990	12990	12990	12990	0
394	20241017	121800	142732930	12990	12990	12990	12990	6
395	20241017	121700	142654990	13000	12990	13000	12980	33
396	20241017	121600	142226420	12990	12990	12990	12990	0
397	20241017	121500	142226420	12990	13000	13000	12990	2
398	20241017	121400	142200430	12990	12990	13000	12990	6
399	20241017	121300	142122470	12990	12990	12990	12990	9
400	20241017	121200	142005560	13010	13010	13010	13010	1
401	20241017	121100	141992550	12990	12990	12990	12990	20
402	20241017	121000	141732750	12980	12980	12980	12980	10
403	20241017	120900	141602950	12980	12980	12980	12980	0
404	20241017	120800	141602950	12980	12980	12980	12980	11
405	20241017	120700	141460170	12990	12990	12990	12990	0
406	20241017	120600	141460170	12990	12990	12990	12990	2
407	20241017	120500	141434190	13020	13010	13020	13010	149
408	20241017	120400	139494310	13020	12990	13020	12990	21
409	20241017	120300	139221490	12990	12980	12990	12980	62
410	20241017	120200	138416720	12980	12980	12980	12980	51
411	20241017	120100	137754740	12980	12980	12980	12980	10
412	20241017	120000	137624940	12980	12980	12980	12980	11
413	20241017	115900	137482160	13000	13000	13000	13000	0
414	20241017	115800	137482160	13000	13000	13000	13000	1
415	20241017	115700	137469160	13000	13000	13000	13000	0
416	20241017	115600	137469160	13000	13000	13000	13000	137
417	20241017	115500	135688160	12990	12990	12990	12990	1
418	20241017	115400	135675170	12990	12990	12990	12990	55
419	20241017	115300	134960720	12980	12980	12980	12980	10
420	20241017	115200	134830920	12980	12980	12980	12980	0
421	20241017	115100	134830920	12980	12980	12980	12980	11
422	20241017	115000	134688140	12990	12990	12990	12990	0
423	20241017	114900	134688140	12990	12990	12990	12990	1
424	20241017	114800	134675150	13020	13020	13020	13020	0
425	20241017	114700	134675150	13020	13020	13020	13020	0
426	20241017	114600	134675150	13020	13020	13020	13020	1
427	20241017	114500	134662130	12990	12990	12990	12990	0
428	20241017	114400	134662130	12990	12990	12990	12990	39
429	20241017	114300	134155520	12980	12980	12980	12980	0
430	20241017	114200	134155520	12980	12980	12980	12980	29
431	20241017	114100	133779100	12980	12980	12980	12980	10
432	20241017	114000	133649300	12980	12980	12980	12980	11
433	20241017	113900	133506520	12990	12990	12990	12990	0
434	20241017	113800	133506520	12990	12990	12990	12990	0
435	20241017	113700	133506520	12990	12990	12990	12990	0
436	20241017	113600	133506520	12990	12990	12990	12990	0
437	20241017	113500	133506520	12990	12980	12990	12980	115
438	20241017	113400	132013170	12980	12980	12980	12980	1
439	20241017	113300	132000190	13000	13000	13000	13000	0
440	20241017	113200	132000190	13000	13000	13000	13000	2
441	20241017	113100	131974190	12950	12950	12950	12950	0
442	20241017	113000	131974190	12950	12950	12950	12950	0
443	20241017	112900	131974190	12950	12990	12990	12950	6
444	20241017	112800	131896380	13030	12950	13030	12950	6
445	20241017	112700	131818520	12940	12940	12940	12940	10
446	20241017	112600	131689120	12950	12940	12950	12940	93
447	20241017	112500	130484830	12930	12930	12930	12930	11
448	20241017	112400	130342600	12930	12930	12930	12930	0
449	20241017	112300	130342600	12930	12930	12930	12930	10
450	20241017	112200	130213300	12930	12930	12930	12930	11
451	20241017	112100	130071070	12930	12930	12930	12930	0
452	20241017	112000	130071070	12930	12940	12940	12930	12
453	20241017	111900	129915900	12940	12940	12940	12940	1
454	20241017	111800	129902960	12940	12940	12940	12940	2
455	20241017	111700	129877080	12940	12940	12940	12940	5
456	20241017	111600	129812380	12930	12930	12930	12930	11
457	20241017	111500	129670150	12930	12930	12930	12930	10
458	20241017	111400	129540850	12940	12940	12940	12940	5
459	20241017	111300	129476150	12940	12940	12940	12940	1
460	20241017	111200	129463210	12960	12940	12960	12940	4
461	20241017	111100	129411430	12930	12940	12940	12930	48
462	20241017	111000	128790760	12930	12930	12940	12930	26
463	20241017	110900	128454480	12930	12930	12930	12930	0
464	20241017	110800	128454480	12930	12930	12930	12930	28
465	20241017	110700	128092440	12930	12930	12930	12930	0
466	20241017	110600	128092440	12930	12930	12930	12930	10
467	20241017	110500	127963140	12930	12930	12930	12930	155
468	20241017	110400	125958990	12930	12930	12930	12930	11
469	20241017	110300	125816760	12930	12930	12930	12930	10
470	20241017	110200	125687460	12940	12940	12940	12940	1
471	20241017	110100	125674520	12930	12940	12940	12930	12
472	20241017	110000	125519350	12930	12930	12930	12930	0
473	20241017	105900	125519350	12930	12930	12930	12930	11
474	20241017	105800	125377120	12930	12930	12930	12930	10
475	20241017	105700	125247820	12940	12940	12940	12940	5
476	20241017	105600	125183120	12940	12940	12940	12940	37
477	20241017	105500	124704340	12940	12940	12940	12940	13
478	20241017	105400	124536120	12940	12940	12940	12940	10
479	20241017	105300	124406720	12940	12940	12940	12940	6
480	20241017	105200	124329080	12940	12940	12950	12940	8
481	20241017	105100	124225550	12950	12940	12950	12940	35
482	20241017	105000	123772640	12940	12940	12940	12940	1
483	20241017	104900	123759700	12930	12930	12930	12930	10
484	20241017	104800	123630400	12930	12930	12930	12930	0
485	20241017	104700	123630400	12930	12940	12950	12930	22
486	20241017	104600	123345820	12940	12930	12940	12930	74
487	20241017	104500	122388370	12940	12940	12940	12940	0
488	20241017	104400	122388370	12940	12940	12940	12930	102
489	20241017	104300	121069370	12930	12930	12930	12930	0
490	20241017	104200	121069370	12930	12940	12940	12930	12
491	20241017	104100	120914200	12940	12930	12940	12930	45
492	20241017	104000	120332300	12930	12940	12950	12930	24
493	20241017	103900	120021830	12940	12940	12940	12940	11
494	20241017	103800	119879490	12950	12950	12950	12950	3
495	20241017	103700	119840640	12940	12940	12940	12940	10
496	20241017	103600	119711240	12940	12940	12940	12940	0
497	20241017	103500	119711240	12940	12950	12970	12940	13
498	20241017	103400	119542980	12940	12940	12940	12940	11
499	20241017	103300	119400640	12940	12940	12940	12940	0
500	20241017	103200	119400640	12940	12930	12940	12930	11
501	20241017	103100	119258400	12930	12930	12930	12930	0
502	20241017	103000	119258400	12930	12930	12930	12930	11
503	20241017	102900	119116170	12920	12930	12930	12920	76
504	20241017	102800	118134130	12930	12940	12940	12930	11
505	20241017	102700	117991890	12930	12930	12930	12930	11
506	20241017	102600	117849660	12930	12930	12930	12930	0
507	20241017	102500	117849660	12930	12930	12930	12930	10
508	20241017	102400	117720360	12930	12930	12930	12930	10
509	20241017	102300	117591060	12920	12920	12920	12920	11
510	20241017	102200	117448940	12920	12920	12920	12920	0
511	20241017	102100	117448940	12920	12920	12920	12920	11
512	20241017	102000	117306820	12930	12930	12930	12930	0
513	20241017	101900	117306820	12930	12930	12930	12930	360
514	20241017	101800	112652020	12920	12930	12930	12920	111
515	20241017	101700	111216900	12930	12930	12930	12930	1
516	20241017	101600	111203970	12920	12920	12920	12920	10
517	20241017	101500	111074770	12930	12920	12930	12920	19
518	20241017	101400	110829210	12930	12930	12930	12930	28
519	20241017	101300	110467170	12920	12920	12920	12920	11
520	20241017	101200	110325050	12930	12930	12930	12930	7
521	20241017	101100	110234540	12940	12940	12940	12940	3
522	20241017	101000	110195720	12940	12940	12940	12940	18
523	20241017	100900	109962800	12930	12930	12930	12930	11
524	20241017	100800	109820570	12930	12930	12930	12930	10
525	20241017	100700	109691270	12930	12940	12940	12930	146
526	20241017	100600	107803470	12940	12950	12960	12930	191
527	20241017	100500	105333480	12960	12960	12960	12960	5
528	20241017	100400	105268680	12970	12960	12970	12940	23
529	20241017	100300	104970770	12970	12950	12970	12950	24
530	20241017	100200	104659830	12980	12970	12980	12970	154
531	20241017	100100	102662440	12980	12980	12990	12970	14
532	20241017	100000	102480820	12990	12990	12990	12990	1
533	20241017	095900	102467830	13000	13000	13000	13000	1
534	20241017	095800	102454830	13010	13010	13010	13010	1
535	20241017	095700	102441820	12940	12940	12940	12940	0
536	20241017	095600	102441820	12940	12920	12970	12920	16
537	20241017	095500	102234980	12930	12930	12930	12930	1
538	20241017	095400	102222050	12930	12930	12930	12930	7
539	20241017	095300	102131540	12950	12930	12950	12930	21
540	20241017	095200	101859990	12920	12920	12920	12920	10
541	20241017	095100	101730790	12910	12930	12930	12910	492
542	20241017	095000	95372190	12950	12940	12950	12940	19
543	20241017	094900	95126320	12930	12930	12930	12930	11
544	20241017	094800	94984090	12920	12940	12940	12920	210
545	20241017	094700	92269410	12940	12940	12940	12940	0
546	20241017	094600	92269410	12940	12930	12940	12930	260
547	20241017	094500	88907110	12920	12930	12930	12920	234
548	20241017	094400	85881600	12930	12920	12930	12920	464
549	20241017	094300	79882200	12920	12920	12920	12920	0
550	20241017	094200	79882200	12920	12920	12920	12920	11
551	20241017	094100	79740080	12920	12920	12920	12920	10
552	20241017	094000	79610880	12920	12930	12930	12920	148
553	20241017	093900	77697690	12930	12930	12930	12920	113
554	20241017	093800	76236610	12940	12940	12950	12940	89
555	20241017	093700	75084930	12940	12940	12940	12940	45
556	20241017	093600	74502630	12950	12980	12980	12950	1562
557	20241017	093500	54266640	12980	12980	12980	12980	11
558	20241017	093400	54123860	12980	12980	12980	12980	0
559	20241017	093300	54123860	12980	12990	12990	12980	11
560	20241017	093200	53981070	12990	12980	12990	12980	12
561	20241017	093100	53825300	12980	12990	13000	12980	311
562	20241017	093000	49784520	12990	12980	12990	12980	234
563	20241017	092900	46744970	12980	12980	12980	12980	5
564	20241017	092800	46680070	12990	12990	12990	12990	42
565	20241017	092700	46134490	12990	12990	12990	12990	47
566	20241017	092600	45523960	12990	13020	13060	12990	1623
567	20241017	092500	24404950	13030	13030	13030	13030	0
568	20241017	092400	24404950	13030	13010	13060	13010	33
569	20241017	092300	23974720	13010	13010	13010	13010	1
570	20241017	092200	23961710	13040	13010	13040	13010	11
571	20241017	092100	23818570	13010	13010	13010	13010	14
572	20241017	092000	23636430	13010	13010	13010	13010	76
573	20241017	091900	22647670	13020	13030	13030	13020	4
574	20241017	091800	22595570	13020	13020	13030	13020	3
575	20241017	091700	22556500	13020	13020	13020	13020	32
576	20241017	091600	22139860	13040	13030	13040	13030	161
577	20241017	091500	20042020	13040	13040	13040	13040	10
578	20241017	091400	19911620	13030	13060	13060	13030	366
579	20241017	091300	15137320	13060	13060	13060	13060	3
580	20241017	091200	15098140	13060	13050	13060	13040	151
581	20241017	091100	13127240	13050	13050	13050	13040	205
582	20241017	091000	10452020	13040	13050	13050	13040	22
583	20241017	090900	10165130	13050	13060	13060	13050	92
584	20241017	090800	8963620	13080	13120	13120	13080	70
585	20241017	090700	8047980	13110	13110	13110	13090	401
586	20241017	090600	2791110	13080	13070	13080	13070	40
587	20241017	090500	2267990	13060	13050	13060	13050	22
588	20241017	090400	1980790	13040	13040	13040	13040	0
589	20241017	090300	1980790	13040	13030	13040	13010	101
590	20241017	090200	665860	13030	13050	13050	13030	20
591	20241017	090100	405040	13070	13060	13070	13060	20
592	20241017	090000	143760	13060	13070	13070	13060	11